Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	46.62	46.62	45.73	45.84	258,866	-0.62(-1.34%)
Jun 29, 2017	47.67	47.67	45.73	46.47	173,083	+0.73(+1.60%)
Jun 28, 2017	45.59	46.24	45.55	45.73	317,620	+0.66(+1.46%)
Jun 27, 2017	45.10	45.63	44.81	45.08	184,578	+0.14(+0.31%)
Jun 26, 2017	45.33	45.61	44.66	44.94	163,441	-0.33(-0.73%)
Jun 23, 2017	45.51	45.64	44.95	45.27	660,670	-0.01(-0.02%)
Jun 22, 2017	45.24	45.57	44.79	45.27	307,221	-0.07(-0.16%)
Jun 21, 2017	46.10	46.17	45.27	45.35	232,586	-0.68(-1.48%)
Jun 20, 2017	46.45	46.58	46.00	46.03	228,474	-0.67(-1.43%)
Jun 19, 2017	47.38	47.66	46.57	46.70	225,631	-0.20(-0.42%)
Jun 16, 2017	47.24	47.66	46.66	46.89	1,492,488	-0.58(-1.21%)
Jun 15, 2017	46.80	47.79	46.60	47.47	225,003	+0.18(+0.38%)
Jun 14, 2017	46.95	47.40	46.29	47.29	350,933	-0.38(-0.79%)
Jun 13, 2017	47.79	48.14	47.15	47.67	264,070	+0.23(+0.49%)
Jun 12, 2017	47.21	48.07	46.87	47.44	513,384	+0.25(+0.52%)
Jun 09, 2017	45.49	47.49	45.49	47.19	374,988	+1.59(+3.50%)
Jun 08, 2017	44.18	46.04	44.18	45.60	405,423	+1.35(+3.05%)
Jun 07, 2017	44.33	44.80	44.13	44.25	390,504	+0.11(+0.24%)
Jun 06, 2017	44.08	44.60	43.55	44.14	290,593	-0.46(-1.03%)
Jun 05, 2017	44.96	45.26	44.59	44.60	201,765	-0.35(-0.78%)
Jun 02, 2017	44.42	45.46	44.26	44.95	285,975	+0.00(+0.00%)
Jun 01, 2017	44.22	44.96	43.68	44.95	315,249	+1.01(+2.29%)
May 31, 2017	43.99	43.99	42.98	43.95	225,834	-0.01(-0.02%)
May 30, 2017	44.34	44.55	43.55	43.95	219,687	-0.60(-1.36%)
May 26, 2017	44.60	44.86	44.31	44.56	184,742	-0.27(-0.60%)
May 25, 2017	44.75	45.15	44.01	44.83	187,705	-0.07(-0.16%)
May 24, 2017	45.07	45.33	44.57	44.90	207,124	-0.19(-0.42%)
May 23, 2017	44.59	45.30	44.06	45.09	249,250	+0.49(+1.10%)
May 22, 2017	44.08	44.71	43.82	44.60	263,719	+0.56(+1.26%)
May 19, 2017	44.55	44.67	44.01	44.04	314,032	-0.36(-0.81%)
May 18, 2017	44.20	44.20	43.99	44.40	248,578	+0.11(+0.26%)
May 17, 2017	46.55	45.63	44.02	44.29	447,636	-2.26(-4.86%)
May 16, 2017	46.04	46.57	45.50	46.55	423,972	+0.82(+1.79%)
May 15, 2017	46.02	46.50	45.42	45.74	722,927	-0.03(-0.07%)
May 12, 2017	45.40	45.81	44.95	45.77	1,222,240	+0.02(+0.04%)
May 11, 2017	46.02	46.15	45.21	45.75	466,181	-0.61(-1.31%)
May 10, 2017	46.24	46.62	46.04	46.36	342,199	-0.05(-0.11%)
May 09, 2017	47.04	47.16	46.19	46.41	180,290	-0.36(-0.77%)
May 08, 2017	46.89	47.07	46.37	46.77	194,582	-0.12(-0.26%)
May 05, 2017	47.10	47.12	46.29	46.89	264,726	-0.08(-0.17%)
May 04, 2017	46.95	47.30	46.49	46.97	224,910	+0.43(+0.91%)
May 03, 2017	45.83	46.73	45.83	46.55	313,406	+0.32(+0.69%)
May 02, 2017	46.49	46.51	45.75	46.23	394,165	-0.30(-0.65%)
May 01, 2017	46.14	46.89	45.31	46.53	445,034	+0.79(+1.73%)
Apr 28, 2017	46.68	47.08	45.69	45.74	2,817,629	-0.84(-1.81%)
Apr 27, 2017	47.04	47.13	46.32	46.58	415,316	-0.38(-0.82%)
Apr 26, 2017	46.87	47.44	46.36	46.96	513,406	-0.12(-0.26%)
Apr 25, 2017	46.43	47.65	46.43	47.08	834,235	+1.45(+3.17%)
Apr 24, 2017	45.63	46.02	45.34	45.64	616,339	+1.14(+2.55%)
Apr 21, 2017	43.99	44.93	43.99	44.50	336,321	+0.01(+0.02%)
Apr 20, 2017	44.12	44.58	43.71	44.49	272,329	+0.83(+1.91%)
Apr 19, 2017	43.46	44.09	43.31	43.66	284,861	+0.37(+0.85%)
Apr 18, 2017	42.53	43.40	42.41	43.29	313,338	+0.35(+0.82%)
Apr 17, 2017	42.34	42.96	42.00	42.94	217,744	+0.71(+1.68%)
Apr 13, 2017	43.08	43.44	42.20	42.23	283,291	-1.13(-2.60%)
Apr 12, 2017	43.62	43.91	43.10	43.36	180,062	-0.46(-1.04%)
Apr 11, 2017	43.01	43.83	42.85	43.81	233,430	+0.58(+1.34%)
Apr 10, 2017	43.53	43.90	42.79	43.23	214,069	-0.26(-0.60%)
Apr 07, 2017	43.11	43.77	43.11	43.50	278,311	-0.19(-0.43%)
Apr 06, 2017	43.13	43.77	42.59	43.68	216,803	+0.58(+1.35%)
Apr 05, 2017	44.50	44.74	43.05	43.10	273,971	-0.96(-2.17%)
Apr 04, 2017	44.22	44.50	43.74	44.06	235,761	-0.29(-0.65%)